661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,195800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,195700,7702304510,2935,2935,2935,2935,0
|
|
20241113,195600,7702304510,2935,2935,2935,2935,0
|
|
20241113,195500,7702304510,2935,2935,2935,2935,0
|
|
20241113,195400,7702304510,2935,2935,2935,2935,0
|
|
20241113,195300,7702304510,2935,2935,2935,2935,0
|
|
20241113,195200,7702304510,2935,2935,2935,2935,0
|
|
20241113,195100,7702304510,2935,2935,2935,2935,0
|
|
20241113,195000,7702304510,2935,2935,2935,2935,0
|
|
20241113,194900,7702304510,2935,2935,2935,2935,0
|
|
20241113,194800,7702304510,2935,2935,2935,2935,0
|
|
20241113,194700,7702304510,2935,2935,2935,2935,0
|
|
20241113,194600,7702304510,2935,2935,2935,2935,0
|
|
20241113,194500,7702304510,2935,2935,2935,2935,0
|
|
20241113,194400,7702304510,2935,2935,2935,2935,0
|
|
20241113,194300,7702304510,2935,2935,2935,2935,0
|
|
20241113,194200,7702304510,2935,2935,2935,2935,0
|
|
20241113,194100,7702304510,2935,2935,2935,2935,0
|
|
20241113,194000,7702304510,2935,2935,2935,2935,0
|
|
20241113,193900,7702304510,2935,2935,2935,2935,0
|
|
20241113,193800,7702304510,2935,2935,2935,2935,0
|
|
20241113,193700,7702304510,2935,2935,2935,2935,0
|
|
20241113,193600,7702304510,2935,2935,2935,2935,0
|
|
20241113,193500,7702304510,2935,2935,2935,2935,0
|
|
20241113,193400,7702304510,2935,2935,2935,2935,0
|
|
20241113,193300,7702304510,2935,2935,2935,2935,0
|
|
20241113,193200,7702304510,2935,2935,2935,2935,0
|
|
20241113,193100,7702304510,2935,2935,2935,2935,0
|
|
20241113,193000,7702304510,2935,2935,2935,2935,0
|
|
20241113,192900,7702304510,2935,2935,2935,2935,0
|
|
20241113,192800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,192700,7702304510,2935,2935,2935,2935,0
|
|
20241113,192600,7702304510,2935,2935,2935,2935,0
|
|
20241113,192500,7702304510,2935,2935,2935,2935,0
|
|
20241113,192400,7702304510,2935,2935,2935,2935,0
|
|
20241113,192300,7702304510,2935,2935,2935,2935,0
|
|
20241113,192200,7702304510,2935,2935,2935,2935,0
|
|
20241113,192100,7702304510,2935,2935,2935,2935,0
|
|
20241113,192000,7702304510,2935,2935,2935,2935,0
|
|
20241113,191900,7702304510,2935,2935,2935,2935,0
|
|
20241113,191800,7702304510,2935,2935,2935,2935,0
|
|
20241113,191700,7702304510,2935,2935,2935,2935,0
|
|
20241113,191600,7702304510,2935,2935,2935,2935,0
|
|
20241113,191500,7702304510,2935,2935,2935,2935,0
|
|
20241113,191400,7702304510,2935,2935,2935,2935,0
|
|
20241113,191300,7702304510,2935,2935,2935,2935,0
|
|
20241113,191200,7702304510,2935,2935,2935,2935,0
|
|
20241113,191100,7702304510,2935,2935,2935,2935,0
|
|
20241113,191000,7702304510,2935,2935,2935,2935,0
|
|
20241113,190900,7702304510,2935,2935,2935,2935,0
|
|
20241113,190800,7702304510,2935,2935,2935,2935,0
|
|
20241113,190700,7702304510,2935,2935,2935,2935,0
|
|
20241113,190600,7702304510,2935,2935,2935,2935,0
|
|
20241113,190500,7702304510,2935,2935,2935,2935,0
|
|
20241113,190400,7702304510,2935,2935,2935,2935,0
|
|
20241113,190300,7702304510,2935,2935,2935,2935,0
|
|
20241113,190200,7702304510,2935,2935,2935,2935,0
|
|
20241113,190100,7702304510,2935,2935,2935,2935,0
|
|
20241113,190000,7702304510,2935,2935,2935,2935,0
|
|
20241113,185900,7702304510,2935,2935,2935,2935,0
|
|
20241113,185800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,185700,7702304510,2935,2935,2935,2935,0
|
|
20241113,185600,7702304510,2935,2935,2935,2935,0
|
|
20241113,185500,7702304510,2935,2935,2935,2935,0
|
|
20241113,185400,7702304510,2935,2935,2935,2935,0
|
|
20241113,185300,7702304510,2935,2935,2935,2935,0
|
|
20241113,185200,7702304510,2935,2935,2935,2935,0
|
|
20241113,185100,7702304510,2935,2935,2935,2935,0
|
|
20241113,185000,7702304510,2935,2935,2935,2935,0
|
|
20241113,184900,7702304510,2935,2935,2935,2935,0
|
|
20241113,184800,7702304510,2935,2935,2935,2935,0
|
|
20241113,184700,7702304510,2935,2935,2935,2935,0
|
|
20241113,184600,7702304510,2935,2935,2935,2935,0
|
|
20241113,184500,7702304510,2935,2935,2935,2935,0
|
|
20241113,184400,7702304510,2935,2935,2935,2935,0
|
|
20241113,184300,7702304510,2935,2935,2935,2935,0
|
|
20241113,184200,7702304510,2935,2935,2935,2935,0
|
|
20241113,184100,7702304510,2935,2935,2935,2935,0
|
|
20241113,184000,7702304510,2935,2935,2935,2935,0
|
|
20241113,183900,7702304510,2935,2935,2935,2935,0
|
|
20241113,183800,7702304510,2935,2935,2935,2935,0
|
|
20241113,183700,7702304510,2935,2935,2935,2935,0
|
|
20241113,183600,7702304510,2935,2935,2935,2935,0
|
|
20241113,183500,7702304510,2935,2935,2935,2935,0
|
|
20241113,183400,7702304510,2935,2935,2935,2935,0
|
|
20241113,183300,7702304510,2935,2935,2935,2935,0
|
|
20241113,183200,7702304510,2935,2935,2935,2935,0
|
|
20241113,183100,7702304510,2935,2935,2935,2935,0
|
|
20241113,183000,7702304510,2935,2935,2935,2935,0
|
|
20241113,182900,7702304510,2935,2935,2935,2935,0
|
|
20241113,182800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,182700,7702304510,2935,2935,2935,2935,0
|
|
20241113,182600,7702304510,2935,2935,2935,2935,0
|
|
20241113,182500,7702304510,2935,2935,2935,2935,0
|
|
20241113,182400,7702304510,2935,2935,2935,2935,0
|
|
20241113,182300,7702304510,2935,2935,2935,2935,0
|
|
20241113,182200,7702304510,2935,2935,2935,2935,0
|
|
20241113,182100,7702304510,2935,2935,2935,2935,0
|
|
20241113,182000,7702304510,2935,2935,2935,2935,0
|
|
20241113,181900,7702304510,2935,2935,2935,2935,0
|
|
20241113,181800,7702304510,2935,2935,2935,2935,0
|
|
20241113,181700,7702304510,2935,2935,2935,2935,0
|
|
20241113,181600,7702304510,2935,2935,2935,2935,0
|
|
20241113,181500,7702304510,2935,2935,2935,2935,0
|
|
20241113,181400,7702304510,2935,2935,2935,2935,0
|
|
20241113,181300,7702304510,2935,2935,2935,2935,0
|
|
20241113,181200,7702304510,2935,2935,2935,2935,0
|
|
20241113,181100,7702304510,2935,2935,2935,2935,0
|
|
20241113,181000,7702304510,2935,2935,2935,2935,0
|
|
20241113,180900,7702304510,2935,2935,2935,2935,0
|
|
20241113,180800,7702304510,2935,2935,2935,2935,0
|
|
20241113,180700,7702304510,2935,2935,2935,2935,0
|
|
20241113,180600,7702304510,2935,2935,2935,2935,0
|
|
20241113,180500,7702304510,2935,2935,2935,2935,0
|
|
20241113,180400,7702304510,2935,2935,2935,2935,0
|
|
20241113,180300,7702304510,2935,2935,2935,2935,0
|
|
20241113,180200,7702304510,2935,2935,2935,2935,0
|
|
20241113,180100,7702304510,2935,2935,2935,2935,0
|
|
20241113,180000,7702304510,2935,2935,2935,2935,0
|
|
20241113,175900,7702304510,2935,2935,2935,2935,0
|
|
20241113,175800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,175700,7702304510,2935,2935,2935,2935,0
|
|
20241113,175600,7702304510,2935,2935,2935,2935,0
|
|
20241113,175500,7702304510,2935,2935,2935,2935,0
|
|
20241113,175400,7702304510,2935,2935,2935,2935,0
|
|
20241113,175300,7702304510,2935,2935,2935,2935,0
|
|
20241113,175200,7702304510,2935,2935,2935,2935,0
|
|
20241113,175100,7702304510,2935,2935,2935,2935,0
|
|
20241113,175000,7702304510,2935,2935,2935,2935,0
|
|
20241113,174900,7702304510,2935,2935,2935,2935,0
|
|
20241113,174800,7702304510,2935,2935,2935,2935,0
|
|
20241113,174700,7702304510,2935,2935,2935,2935,0
|
|
20241113,174600,7702304510,2935,2935,2935,2935,0
|
|
20241113,174500,7702304510,2935,2935,2935,2935,0
|
|
20241113,174400,7702304510,2935,2935,2935,2935,0
|
|
20241113,174300,7702304510,2935,2935,2935,2935,0
|
|
20241113,174200,7702304510,2935,2935,2935,2935,0
|
|
20241113,174100,7702304510,2935,2935,2935,2935,0
|
|
20241113,174000,7702304510,2935,2935,2935,2935,0
|
|
20241113,173900,7702304510,2935,2935,2935,2935,0
|
|
20241113,173800,7702304510,2935,2935,2935,2935,0
|
|
20241113,173700,7702304510,2935,2935,2935,2935,0
|
|
20241113,173600,7702304510,2935,2935,2935,2935,0
|
|
20241113,173500,7702304510,2935,2935,2935,2935,0
|
|
20241113,173400,7702304510,2935,2935,2935,2935,0
|
|
20241113,173300,7702304510,2935,2935,2935,2935,0
|
|
20241113,173200,7702304510,2935,2935,2935,2935,0
|
|
20241113,173100,7702304510,2935,2935,2935,2935,0
|
|
20241113,173000,7702304510,2935,2935,2935,2935,0
|
|
20241113,172900,7702304510,2935,2935,2935,2935,0
|
|
20241113,172800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,172700,7702304510,2935,2935,2935,2935,0
|
|
20241113,172600,7702304510,2935,2935,2935,2935,0
|
|
20241113,172500,7702304510,2935,2935,2935,2935,0
|
|
20241113,172400,7702304510,2935,2935,2935,2935,0
|
|
20241113,172300,7702304510,2935,2935,2935,2935,0
|
|
20241113,172200,7702304510,2935,2935,2935,2935,0
|
|
20241113,172100,7702304510,2935,2935,2935,2935,0
|
|
20241113,172000,7702304510,2935,2935,2935,2935,0
|
|
20241113,171900,7702304510,2935,2935,2935,2935,0
|
|
20241113,171800,7702304510,2935,2935,2935,2935,0
|
|
20241113,171700,7702304510,2935,2935,2935,2935,0
|
|
20241113,171600,7702304510,2935,2935,2935,2935,0
|
|
20241113,171500,7702304510,2935,2935,2935,2935,0
|
|
20241113,171400,7702304510,2935,2935,2935,2935,0
|
|
20241113,171300,7702304510,2935,2935,2935,2935,0
|
|
20241113,171200,7702304510,2935,2935,2935,2935,0
|
|
20241113,171100,7702304510,2935,2935,2935,2935,0
|
|
20241113,171000,7702304510,2935,2935,2935,2935,0
|
|
20241113,170900,7702304510,2935,2935,2935,2935,0
|
|
20241113,170800,7702304510,2935,2935,2935,2935,0
|
|
20241113,170700,7702304510,2935,2935,2935,2935,0
|
|
20241113,170600,7702304510,2935,2935,2935,2935,0
|
|
20241113,170500,7702304510,2935,2935,2935,2935,0
|
|
20241113,170400,7702304510,2935,2935,2935,2935,0
|
|
20241113,170300,7702304510,2935,2935,2935,2935,0
|
|
20241113,170200,7702304510,2935,2935,2935,2935,0
|
|
20241113,170100,7702304510,2935,2935,2935,2935,0
|
|
20241113,170000,7702304510,2935,2935,2935,2935,0
|
|
20241113,165900,7702304510,2935,2935,2935,2935,0
|
|
20241113,165800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,165700,7702304510,2935,2935,2935,2935,0
|
|
20241113,165600,7702304510,2935,2935,2935,2935,0
|
|
20241113,165500,7702304510,2935,2935,2935,2935,0
|
|
20241113,165400,7702304510,2935,2935,2935,2935,0
|
|
20241113,165300,7702304510,2935,2935,2935,2935,0
|
|
20241113,165200,7702304510,2935,2935,2935,2935,0
|
|
20241113,165100,7702304510,2935,2935,2935,2935,0
|
|
20241113,165000,7702304510,2935,2935,2935,2935,0
|
|
20241113,164900,7702304510,2935,2935,2935,2935,0
|
|
20241113,164800,7702304510,2935,2935,2935,2935,0
|
|
20241113,164700,7702304510,2935,2935,2935,2935,0
|
|
20241113,164600,7702304510,2935,2935,2935,2935,0
|
|
20241113,164500,7702304510,2935,2935,2935,2935,0
|
|
20241113,164400,7702304510,2935,2935,2935,2935,0
|
|
20241113,164300,7702304510,2935,2935,2935,2935,0
|
|
20241113,164200,7702304510,2935,2935,2935,2935,0
|
|
20241113,164100,7702304510,2935,2935,2935,2935,0
|
|
20241113,164000,7702304510,2935,2935,2935,2935,0
|
|
20241113,163900,7702304510,2935,2935,2935,2935,0
|
|
20241113,163800,7702304510,2935,2935,2935,2935,0
|
|
20241113,163700,7702304510,2935,2935,2935,2935,0
|
|
20241113,163600,7702304510,2935,2935,2935,2935,0
|
|
20241113,163500,7702304510,2935,2935,2935,2935,0
|
|
20241113,163400,7702304510,2935,2935,2935,2935,0
|
|
20241113,163300,7702304510,2935,2935,2935,2935,0
|
|
20241113,163200,7702304510,2935,2935,2935,2935,0
|
|
20241113,163100,7702304510,2935,2935,2935,2935,0
|
|
20241113,163000,7702304510,2935,2935,2935,2935,0
|
|
20241113,162900,7702304510,2935,2935,2935,2935,0
|
|
20241113,162800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,162700,7702304510,2935,2935,2935,2935,0
|
|
20241113,162600,7702304510,2935,2935,2935,2935,0
|
|
20241113,162500,7702304510,2935,2935,2935,2935,0
|
|
20241113,162400,7702304510,2935,2935,2935,2935,0
|
|
20241113,162300,7702304510,2935,2935,2935,2935,0
|
|
20241113,162200,7702304510,2935,2935,2935,2935,0
|
|
20241113,162100,7702304510,2935,2935,2935,2935,0
|
|
20241113,162000,7702304510,2935,2935,2935,2935,0
|
|
20241113,161900,7702304510,2935,2935,2935,2935,0
|
|
20241113,161800,7702304510,2935,2935,2935,2935,0
|
|
20241113,161700,7702304510,2935,2935,2935,2935,0
|
|
20241113,161600,7702304510,2935,2935,2935,2935,0
|
|
20241113,161500,7702304510,2935,2935,2935,2935,0
|
|
20241113,161400,7702304510,2935,2935,2935,2935,0
|
|
20241113,161300,7702304510,2935,2935,2935,2935,0
|
|
20241113,161200,7702304510,2935,2935,2935,2935,0
|
|
20241113,161100,7702304510,2935,2935,2935,2935,0
|
|
20241113,161000,7702304510,2935,2935,2935,2935,0
|
|
20241113,160900,7702304510,2935,2935,2935,2935,0
|
|
20241113,160800,7702304510,2935,2935,2935,2935,0
|
|
20241113,160700,7702304510,2935,2935,2935,2935,0
|
|
20241113,160600,7702304510,2935,2935,2935,2935,0
|
|
20241113,160500,7702304510,2935,2935,2935,2935,0
|
|
20241113,160400,7702304510,2935,2935,2935,2935,0
|
|
20241113,160300,7702304510,2935,2935,2935,2935,0
|
|
20241113,160200,7702304510,2935,2935,2935,2935,0
|
|
20241113,160100,7702304510,2935,2935,2935,2935,0
|
|
20241113,160000,7702304510,2935,2935,2935,2935,0
|
|
20241113,155900,7702304510,2935,2935,2935,2935,0
|
|
20241113,155800,7702304510,2935,2935,2935,2935,26765
|
|
20241113,155700,7702304510,2935,2935,2935,2935,0
|
|
20241113,155600,7702304510,2935,2935,2935,2935,0
|
|
20241113,155500,7702304510,2935,2935,2935,2935,0
|
|
20241113,155400,7702304510,2935,2935,2935,2935,0
|
|
20241113,155300,7702304510,2935,2935,2935,2935,0
|
|
20241113,155200,7702304510,2935,2935,2935,2935,0
|
|
20241113,155100,7702304510,2935,2935,2935,2935,0
|
|
20241113,155000,7702304510,2935,2935,2935,2935,0
|
|
20241113,154900,7702304510,2935,2935,2935,2935,0
|
|
20241113,154800,7702304510,2935,2935,2935,2935,0
|
|
20241113,154700,7702304510,2935,2935,2935,2935,0
|
|
20241113,154600,7702304510,2935,2935,2935,2935,0
|
|
20241113,154500,7702304510,2935,2935,2935,2935,0
|
|
20241113,154400,7702304510,2935,2935,2935,2935,0
|
|
20241113,154300,7702304510,2935,2935,2935,2935,0
|
|
20241113,154200,7702304510,2935,2935,2935,2935,0
|
|
20241113,154100,7702304510,2935,2935,2935,2935,0
|
|
20241113,154000,7702304510,2935,2935,2935,2935,0
|
|
20241113,153900,7702304510,2935,2935,2935,2935,0
|
|
20241113,153800,7702304510,2935,2935,2935,2935,0
|
|
20241113,153700,7702304510,2935,2935,2935,2935,0
|
|
20241113,153600,7702304510,2935,2935,2935,2935,0
|
|
20241113,153500,7702304510,2935,2935,2935,2935,0
|
|
20241113,153400,7702304510,2935,2935,2935,2935,0
|
|
20241113,153300,7702304510,2935,2935,2935,2935,0
|
|
20241113,153200,7702304510,2935,2935,2935,2935,0
|
|
20241113,153100,7702304510,2935,2935,2935,2935,0
|
|
20241113,153000,7702304510,2935,2935,2935,2935,26765
|
|
20241113,152900,7623749235,2915,2915,2915,2915,0
|
|
20241113,152800,7623749235,2915,2915,2915,2915,0
|
|
20241113,152700,7623749235,2915,2915,2915,2915,0
|
|
20241113,152600,7623749235,2915,2915,2915,2915,0
|
|
20241113,152500,7623749235,2915,2915,2915,2915,0
|
|
20241113,152400,7623749235,2915,2915,2915,2915,0
|
|
20241113,152300,7623749235,2915,2915,2915,2915,0
|
|
20241113,152200,7623749235,2915,2915,2915,2915,0
|
|
20241113,152100,7623749235,2915,2915,2915,2915,0
|
|
20241113,152000,7623749235,2915,2915,2915,2915,0
|
|
20241113,151900,7623749235,2915,2925,2930,2915,24334
|
|
20241113,151800,7552685875,2925,2925,2930,2925,2270
|
|
20241113,151700,7546039590,2925,2925,2925,2920,4679
|
|
20241113,151600,7532355525,2930,2935,2935,2920,13684
|
|
20241113,151500,7492384110,2935,2925,2935,2920,8803
|
|
20241113,151400,7466622170,2925,2930,2930,2925,4076
|
|
20241113,151300,7454699350,2925,2935,2935,2925,5254
|
|
20241113,151200,7439323150,2930,2930,2935,2925,5404
|
|
20241113,151100,7423489775,2935,2930,2940,2925,13033
|
|
20241113,151000,7385278560,2930,2935,2940,2930,4914
|
|
20241113,150900,7370874825,2935,2935,2935,2925,6853
|
|
20241113,150800,7350803425,2935,2935,2940,2935,451
|
|
20241113,150700,7349479725,2935,2940,2940,2935,1616
|
|
20241113,150600,7344735980,2940,2925,2940,2925,11338
|
|
20241113,150500,7311459645,2935,2925,2935,2920,646
|
|
20241113,150400,7309566655,2935,2920,2935,2920,6354
|
|
20241113,150300,7290972665,2930,2925,2930,2915,5665
|
|
20241113,150200,7274438410,2925,2935,2935,2920,39233
|
|
20241113,150100,7159817850,2930,2935,2935,2930,3339
|
|
20241113,150000,7150030810,2935,2930,2940,2930,722
|
|
20241113,145900,7147911545,2930,2935,2940,2930,987
|
|
20241113,145800,7145015540,2935,2930,2940,2925,34595
|
|
20241113,145700,7043652790,2940,2925,2940,2925,1122
|
|
20241113,145600,7040367185,2925,2935,2940,2925,48510
|
|
20241113,145500,6898275120,2935,2935,2945,2935,138
|
|
20241113,145400,6897869835,2935,2930,2945,2930,1817
|
|
20241113,145300,6892537145,2930,2940,2940,2930,42254
|
|
20241113,145200,6768570870,2940,2940,2945,2940,9612
|
|
20241113,145100,6740311575,2945,2945,2950,2940,714
|
|
20241113,145000,6738209025,2950,2945,2950,2945,1282
|
|
20241113,144900,6734433465,2945,2945,2950,2945,4379
|
|
20241113,144800,6721537300,2945,2950,2950,2940,367
|
|
20241113,144700,6720456350,2945,2950,2950,2940,2146
|
|
20241113,144600,6714136400,2945,2950,2950,2945,980
|
|
20241113,144500,6711246520,2945,2950,2950,2945,755
|
|
20241113,144400,6709023025,2945,2945,2945,2940,4381
|
|
20241113,144300,6696138780,2945,2945,2945,2940,7692
|
|
20241113,144200,6673487035,2945,2945,2945,2940,5675
|
|
20241113,144100,6656798885,2950,2950,2955,2945,9769
|
|
20241113,144000,6628011525,2950,2950,2955,2950,1544
|
|
20241113,143900,6623456715,2950,2945,2950,2945,508
|
|
20241113,143800,6621958120,2945,2955,2955,2945,659
|
|
20241113,143700,6620015365,2950,2955,2955,2945,6306
|
|
20241113,143600,6601428425,2955,2955,2955,2955,5
|
|
20241113,143500,6601413650,2955,2950,2955,2950,978
|
|
20241113,143400,6598528535,2955,2950,2955,2950,302
|
|
20241113,143300,6597637625,2950,2955,2955,2950,219
|
|
20241113,143200,6596991385,2945,2950,2950,2945,2139
|
|
20241113,143100,6590689260,2950,2960,2960,2950,1253
|
|
20241113,143000,6586984255,2960,2955,2960,2955,1049
|
|
20241113,142900,6583884425,2960,2960,2960,2955,818
|
|
20241113,142800,6581464520,2955,2950,2960,2950,3079
|
|
20241113,142700,6572371050,2960,2960,2960,2950,1037
|
|
20241113,142600,6569311115,2960,2950,2960,2950,4191
|
|
20241113,142500,6556937040,2955,2955,2955,2950,3525
|
|
20241113,142400,6546522610,2955,2955,2955,2950,5424
|
|
20241113,142300,6530514595,2950,2955,2955,2950,3060
|
|
20241113,142200,6521487435,2950,2950,2950,2950,1227
|
|
20241113,142100,6517867785,2950,2945,2950,2945,421
|
|
20241113,142000,6516627925,2945,2945,2950,2945,725
|
|
20241113,141900,6514491775,2945,2945,2950,2945,557
|
|
20241113,141800,6512851375,2950,2950,2950,2950,1
|
|
20241113,141700,6512848425,2940,2945,2950,2940,9047
|
|
20241113,141600,6486229995,2945,2950,2955,2945,445
|
|
20241113,141500,6484917740,2955,2950,2955,2950,7024
|
|
20241113,141400,6464196820,2955,2950,2955,2950,7
|
|
20241113,141300,6464176140,2950,2955,2955,2950,373
|
|
20241113,141200,6463075780,2950,2955,2955,2950,107
|
|
20241113,141100,6462760125,2950,2955,2955,2950,320
|
|
20241113,141000,6461816025,2955,2950,2955,2950,2992
|
|
20241113,140900,6452989620,2955,2950,2955,2950,80
|
|
20241113,140800,6452753545,2950,2950,2950,2950,285
|
|
20241113,140700,6451912795,2955,2945,2955,2945,4470
|
|
20241113,140600,6438704945,2945,2945,2950,2945,1233
|
|
20241113,140500,6435070760,2945,2945,2950,2945,998
|
|
20241113,140400,6432131475,2950,2950,2950,2950,626
|
|
20241113,140300,6430284775,2950,2950,2950,2950,846
|
|
20241113,140200,6427789075,2955,2955,2955,2955,1096
|
|
20241113,140100,6424550395,2955,2955,2960,2955,2134
|
|
20241113,140000,6418236925,2955,2955,2960,2955,2249
|
|
20241113,135900,6411587950,2955,2955,2960,2955,1726
|
|
20241113,135800,6406487585,2960,2960,2960,2955,1636
|
|
20241113,135700,6401652525,2955,2950,2955,2950,1748
|
|
20241113,135600,6396495875,2960,2960,2960,2960,0
|
|
20241113,135500,6396495875,2960,2950,2960,2945,3940
|
|
20241113,135400,6384885925,2950,2950,2950,2950,761
|
|
20241113,135300,6382640975,2960,2960,2960,2960,0
|
|
20241113,135200,6382640975,2960,2960,2960,2960,2
|
|
20241113,135100,6382635055,2960,2950,2960,2950,3379
|
|
20241113,135000,6372649155,2950,2955,2955,2950,2327
|
|
20241113,134900,6365781595,2960,2960,2960,2960,1824
|
|
20241113,134800,6360382555,2960,2965,2965,2960,1523
|
|
20241113,134700,6355874360,2965,2965,2965,2965,50
|
|
20241113,134600,6355726110,2965,2965,2965,2960,135
|
|
20241113,134500,6355325840,2965,2965,2965,2965,981
|
|
20241113,134400,6352417175,2960,2965,2965,2960,368
|
|
20241113,134300,6351326145,2960,2955,2960,2955,392
|
|
20241113,134200,6350166325,2960,2960,2960,2960,1141
|
|
20241113,134100,6346788965,2960,2965,2965,2960,1179
|
|
20241113,134000,6343293340,2965,2965,2970,2965,772
|
|
20241113,133900,6341004325,2965,2970,2970,2965,3192
|
|
20241113,133800,6331529135,2970,2965,2970,2960,10468
|
|
20241113,133700,6300528845,2965,2965,2965,2965,615
|
|
20241113,133600,6298705370,2970,2965,2970,2960,107
|
|
20241113,133500,6298388310,2965,2970,2970,2965,367
|
|
20241113,133400,6297298345,2970,2960,2975,2960,21733
|
|
20241113,133300,6232759070,2960,2965,2965,2960,3914
|
|
20241113,133200,6221157365,2965,2965,2965,2965,700
|
|
20241113,133100,6219081865,2965,2965,2965,2965,1789
|
|
20241113,133000,6213777480,2965,2950,2965,2950,8867
|
|
20241113,132900,6187567815,2955,2950,2955,2950,9038
|
|
20241113,132800,6160879025,2955,2955,2955,2950,2212
|
|
20241113,132700,6154352570,2955,2950,2955,2950,1334
|
|
20241113,132600,6150416260,2955,2955,2955,2955,213
|
|
20241113,132500,6149786845,2955,2955,2955,2955,3
|
|
20241113,132400,6149777980,2950,2950,2950,2950,70
|
|
20241113,132300,6149571480,2945,2935,2950,2935,11914
|
|
20241113,132200,6114490375,2935,2940,2940,2935,2749
|
|
20241113,132100,6106417485,2940,2940,2940,2940,970
|
|
20241113,132000,6103565685,2945,2940,2950,2940,4534
|
|
20241113,131900,6090215155,2940,2935,2940,2935,10722
|
|
20241113,131800,6058694880,2935,2935,2935,2935,505
|
|
20241113,131700,6057212705,2935,2935,2940,2935,5781
|
|
20241113,131600,6040221970,2935,2935,2940,2935,2099
|
|
20241113,131500,6034057405,2940,2935,2940,2935,10247
|
|
20241113,131400,6003962460,2940,2940,2940,2935,2202
|
|
20241113,131300,5997492070,2940,2940,2940,2940,1
|
|
20241113,131200,5997489130,2930,2935,2935,2930,3305
|
|
20241113,131100,5987792370,2935,2940,2940,2930,23933
|
|
20241113,131000,5917540625,2945,2955,2955,2945,7720
|
|
20241113,130900,5894804115,2955,2955,2955,2950,1151
|
|
20241113,130800,5891406915,2950,2945,2955,2945,1203
|
|
20241113,130700,5887858105,2945,2945,2945,2945,401
|
|
20241113,130600,5886677160,2945,2945,2945,2945,386
|
|
20241113,130500,5885540390,2945,2945,2945,2945,2138
|
|
20241113,130400,5879243980,2955,2955,2955,2955,30
|
|
20241113,130300,5879155330,2945,2945,2955,2945,1818
|
|
20241113,130200,5873795870,2950,2950,2955,2950,2966
|
|
20241113,130100,5865042495,2945,2950,2955,2945,7630
|
|
20241113,130000,5842571955,2950,2955,2955,2950,1012
|
|
20241113,125900,5839586530,2940,2945,2945,2940,1208
|
|
20241113,125800,5836033990,2940,2945,2945,2940,26248
|
|
20241113,125700,5758852000,2945,2945,2945,2945,0
|
|
20241113,125600,5758852000,2945,2950,2950,2945,1892
|
|
20241113,125500,5753279960,2950,2945,2950,2945,2242
|
|
20241113,125400,5746669545,2945,2945,2945,2945,245
|
|
20241113,125300,5745948020,2950,2950,2950,2950,59
|
|
20241113,125200,5745773970,2945,2945,2945,2945,1131
|
|
20241113,125100,5742443175,2945,2945,2945,2945,979
|
|
20241113,125000,5739560020,2945,2945,2945,2945,2980
|
|
20241113,124900,5730783920,2945,2945,2945,2945,2118
|
|
20241113,124800,5724546410,2950,2950,2950,2945,8264
|
|
20241113,124700,5700208725,2950,2950,2950,2945,9250
|
|
20241113,124600,5672922865,2950,2950,2950,2950,398
|
|
20241113,124500,5671748765,2950,2955,2955,2950,46
|
|
20241113,124400,5671612850,2955,2955,2955,2955,842
|
|
20241113,124300,5669124740,2950,2955,2955,2950,209
|
|
20241113,124200,5668507310,2955,2955,2955,2955,600
|
|
20241113,124100,5666734310,2955,2960,2960,2955,105
|
|
20241113,124000,5666424010,2960,2960,2960,2960,66
|
|
20241113,123900,5666228650,2955,2955,2955,2955,90
|
|
20241113,123800,5665962700,2950,2960,2960,2950,4700
|
|
20241113,123700,5652080215,2960,2960,2960,2960,5
|
|
20241113,123600,5652065415,2955,2955,2955,2955,2101
|
|
20241113,123500,5645856960,2950,2955,2955,2950,287
|
|
20241113,123400,5645009575,2955,2955,2955,2950,616
|
|
20241113,123300,5643190795,2955,2950,2955,2950,351
|
|
20241113,123200,5642154415,2950,2955,2955,2950,82
|
|
20241113,123100,5641912115,2960,2960,2960,2950,569
|
|
20241113,123000,5640232920,2950,2955,2955,2950,2711
|
|
20241113,122900,5632233265,2955,2960,2960,2955,20
|
|
20241113,122800,5632174085,2950,2955,2955,2950,127
|
|
20241113,122700,5631798935,2960,2955,2960,2955,295
|
|
20241113,122600,5630927185,2955,2960,2960,2955,2380
|
|
20241113,122500,5623893285,2955,2955,2955,2955,297
|
|
20241113,122400,5623015650,2950,2960,2960,2950,3842
|
|
20241113,122300,5611665170,2960,2965,2965,2960,970
|
|
20241113,122200,5608791360,2960,2960,2960,2960,2747
|
|
20241113,122100,5600660240,2965,2970,2970,2965,1052
|
|
20241113,122000,5597541010,2970,2965,2970,2965,229
|
|
20241113,121900,5596861930,2970,2970,2970,2970,547
|
|
20241113,121800,5595237340,2970,2965,2970,2965,10060
|
|
20241113,121700,5565359320,2970,2970,2970,2970,4504
|
|
20241113,121600,5551982440,2960,2965,2965,2960,3082
|
|
20241113,121500,5542858155,2965,2965,2965,2965,527
|
|
20241113,121400,5541295600,2965,2965,2965,2960,5257
|
|
20241113,121300,5525721095,2965,2970,2970,2960,2520
|
|
20241113,121200,5518245970,2970,2970,2970,2970,2
|
|
20241113,121100,5518240030,2975,2980,2980,2975,150
|
|
20241113,121000,5517793760,2970,2970,2970,2970,100
|
|
20241113,120900,5517496760,2970,2980,2980,2970,1387
|
|
20241113,120800,5513377340,2980,2970,2980,2965,1224
|
|
20241113,120700,5509739950,2970,2970,2970,2970,6
|
|
20241113,120600,5509722130,2965,2975,2975,2965,6559
|
|
20241113,120500,5490262205,2980,2975,2980,2965,987
|
|
20241113,120400,5487330105,2980,2975,2980,2970,959
|
|
20241113,120300,5484478070,2975,2980,2980,2975,2204
|
|
20241113,120200,5477918270,2980,2975,2980,2975,163
|
|
20241113,120100,5477433335,2975,2975,2980,2975,9645
|
|
20241113,120000,5448737210,2980,2980,2980,2980,21596
|
|
20241113,115900,5384381130,2975,2975,2975,2970,17976
|
|
20241113,115800,5330919815,2975,2975,2975,2975,3713
|
|
20241113,115700,5319873640,2975,2970,2975,2970,1105
|
|
20241113,115600,5316591270,2970,2970,2975,2970,32
|
|
20241113,115500,5316496225,2970,2975,2975,2970,515
|
|
20241113,115400,5314965720,2975,2970,2975,2970,797
|
|
20241113,115300,5312594715,2975,2970,2975,2970,364
|
|
20241113,115200,5311513530,2975,2975,2975,2970,146
|
|
20241113,115100,5311079195,2975,2975,2975,2975,17
|
|
20241113,115000,5311028620,2970,2970,2970,2965,22765
|
|
20241113,114900,5243422275,2965,2965,2970,2965,2366
|
|
20241113,114800,5236407065,2960,2960,2960,2960,1
|
|
20241113,114700,5236404105,2965,2960,2965,2960,451
|
|
20241113,114600,5235069010,2960,2960,2965,2960,2320
|
|
20241113,114500,5228190765,2965,2965,2965,2965,650
|
|
20241113,114400,5226263515,2965,2965,2965,2960,2211
|
|
20241113,114300,5219708160,2965,2960,2965,2960,2296
|
|
20241113,114200,5212911985,2965,2965,2965,2965,237
|
|
20241113,114100,5212209280,2965,2960,2965,2960,2926
|
|
20241113,114000,5203548220,2955,2955,2960,2955,5001
|
|
20241113,113900,5188748765,2955,2955,2960,2955,408
|
|
20241113,113800,5187541885,2955,2955,2955,2955,2072
|
|
20241113,113700,5181419125,2955,2955,2960,2950,2736
|
|
20241113,113600,5173334225,2955,2955,2960,2955,15555
|
|
20241113,113500,5127369195,2955,2960,2960,2955,2275
|
|
20241113,113400,5120637685,2955,2960,2960,2955,1063
|
|
20241113,113300,5117494215,2960,2965,2965,2960,1264
|
|
20241113,113200,5113752745,2970,2960,2970,2955,9143
|
|
20241113,113100,5086679955,2960,2970,2970,2960,4233
|
|
20241113,113000,5074131025,2970,2975,2980,2970,2139
|
|
20241113,112900,5067774290,2980,2970,2980,2970,112
|
|
20241113,112800,5067441640,2980,2970,2980,2970,54
|
|
20241113,112700,5067281240,2980,2970,2980,2970,1497
|
|
20241113,112600,5062835115,2980,2975,2980,2975,1684
|
|
20241113,112500,5057825205,2970,2970,2975,2970,5776
|
|
20241113,112400,5040670470,2970,2970,2970,2965,305
|
|
20241113,112300,5039765880,2965,2970,2970,2965,890
|
|
20241113,112200,5037126975,2970,2970,2970,2970,520
|
|
20241113,112100,5035582575,2970,2975,2975,2970,2638
|
|
20241113,112000,5027746785,2975,2975,2980,2970,5365
|
|
20241113,111900,5011811515,2980,2980,2980,2975,23
|
|
20241113,111800,5011743070,2980,2975,2980,2975,512
|
|
20241113,111700,5010218835,2970,2975,2980,2970,972
|
|
20241113,111600,5007331780,2980,2985,2985,2970,2931
|
|
20241113,111500,4998611525,2985,2985,2985,2975,266
|
|
20241113,111400,4997818850,2985,2985,2985,2985,2021
|
|
20241113,111300,4991786165,2985,2985,2985,2985,6
|
|
20241113,111200,4991768255,2975,2980,2985,2975,3014
|
|
20241113,111100,4982792220,2980,2980,2985,2980,1006
|
|
20241113,111000,4979789695,2985,2990,2990,2985,396
|
|
20241113,110900,4978605770,2990,2990,2990,2980,43
|
|
20241113,110800,4978477210,2990,3000,3000,2980,2795
|
|
20241113,110700,4970117070,3000,3005,3005,3000,932
|
|
20241113,110600,4967320400,3000,2985,3000,2980,54356
|
|
20241113,110500,4804713625,2985,2975,2985,2970,2343
|
|
20241113,110400,4797740670,2975,2980,2980,2975,1147
|
|
20241113,110300,4794328010,2980,2980,2985,2980,782
|
|
20241113,110200,4791994150,2980,2980,2985,2970,11389
|
|
20241113,110100,4758057445,2985,2980,2985,2980,736
|
|
20241113,110000,4755860875,2985,2975,2985,2970,1200
|
|
20241113,105900,4752291775,2980,2970,2985,2970,1457
|
|
20241113,105800,4747948190,2980,2970,2980,2970,28
|
|
20241113,105700,4747865020,2970,2975,2975,2970,4893
|
|
20241113,105600,4733328595,2975,2980,2985,2975,5664
|
|
20241113,105500,4716449845,2980,2985,2985,2980,5739
|
|
20241113,105400,4699318955,2985,2985,2985,2985,2472
|
|
20241113,105300,4691940035,2990,2985,2990,2985,3254
|
|
20241113,105200,4682226420,2985,2985,2985,2975,13168
|
|
20241113,105100,4642947070,2980,2975,2985,2975,9455
|
|
20241113,105000,4614749450,2975,2970,2975,2970,8303
|
|
20241113,104900,4590074025,2970,2970,2975,2965,8121
|
|
20241113,104800,4565947060,2965,2960,2965,2955,2314
|
|
20241113,104700,4559093360,2960,2965,2965,2955,2334
|
|
20241113,104600,4552174150,2965,2955,2965,2955,1039
|
|
20241113,104500,4549103765,2955,2960,2965,2955,3662
|
|
20241113,104400,4538260800,2950,2950,2960,2950,1975
|
|
20241113,104300,4532426960,2950,2950,2960,2950,569
|
|
20241113,104200,4530745780,2950,2950,2955,2945,5648
|
|
20241113,104100,4514090025,2965,2955,2965,2950,2748
|
|
20241113,104000,4505970195,2955,2960,2965,2955,1843
|
|
20241113,103900,4500515490,2960,2950,2960,2945,6578
|
|
20241113,103800,4481078125,2950,2930,2955,2930,4370
|
|
20241113,103700,4468190340,2945,2920,2945,2920,13447
|
|
20241113,103600,4428734220,2920,2920,2925,2920,6225
|
|
20241113,103500,4410537640,2920,2920,2925,2920,5174
|
|
20241113,103400,4395429125,2920,2920,2920,2920,1785
|
|
20241113,103300,4390216925,2920,2920,2925,2920,11710
|
|
20241113,103200,4356019225,2925,2925,2925,2920,1207
|
|
20241113,103100,4352489125,2925,2925,2930,2925,973
|
|
20241113,103000,4349642600,2920,2925,2925,2920,6680
|
|
20241113,102900,4330117125,2925,2920,2925,2920,1564
|
|
20241113,102800,4325543925,2920,2930,2930,2920,3760
|
|
20241113,102700,4314560565,2930,2920,2930,2920,2421
|
|
20241113,102600,4307476875,2920,2925,2945,2920,35345
|
|
20241113,102500,4204006680,2920,2920,2920,2920,6077
|
|
20241113,102400,4186261840,2925,2925,2930,2920,20385
|
|
20241113,102300,4126648255,2925,2935,2935,2925,21092
|
|
20241113,102200,4064925830,2930,2930,2935,2930,1863
|
|
20241113,102100,4059466990,2930,2935,2935,2930,4010
|
|
20241113,102000,4047717640,2935,2940,2940,2935,1733
|
|
20241113,101900,4042626445,2940,2940,2940,2935,10540
|
|
20241113,101800,4011688845,2940,2940,2940,2935,961
|
|
20241113,101700,4008867505,2940,2935,2940,2935,2673
|
|
20241113,101600,4001011325,2935,2930,2935,2930,9
|
|
20241113,101500,4000984925,2935,2930,2935,2925,9542
|
|
20241113,101400,3973037010,2930,2935,2940,2930,1504
|
|
20241113,101300,3968624455,2935,2930,2940,2930,1781
|
|
20241113,101200,3963397595,2930,2940,2940,2930,945
|
|
20241113,101100,3960628295,2925,2925,2940,2925,2629
|
|
20241113,101000,3952938425,2925,2930,2940,2925,4972
|
|
20241113,100900,3938392770,2925,2925,2940,2925,3866
|
|
20241113,100800,3927066945,2930,2935,2940,2930,7440
|
|
20241113,100700,3905251430,2940,2945,2950,2940,10007
|
|
20241113,100600,3875787750,2945,2935,2945,2935,991
|
|
20241113,100500,3872878895,2945,2945,2945,2935,2931
|
|
20241113,100400,3864260375,2945,2940,2945,2940,3
|
|
20241113,100300,3864251545,2935,2955,2955,2925,21877
|
|
20241113,100200,3800065175,2955,2945,2955,2940,18464
|
|
20241113,100100,3745640460,2935,2945,2945,2935,6428
|
|
20241113,100000,3726725750,2940,2935,2940,2935,7153
|
|
20241113,095900,3705696920,2935,2940,2940,2935,15938
|
|
20241113,095800,3658891770,2940,2955,2955,2940,26281
|
|
20241113,095700,3581450095,2950,2955,2955,2950,2177
|
|
20241113,095600,3575019625,2955,2960,2960,2955,2145
|
|
20241113,095500,3568680445,2955,2950,2960,2950,14616
|
|
20241113,095400,3525538635,2955,2955,2955,2955,828
|
|
20241113,095300,3523091895,2955,2955,2955,2950,5209
|
|
20241113,095200,3507712060,2955,2960,2960,2955,3742
|
|
20241113,095100,3496637020,2960,2960,2960,2955,10280
|
|
20241113,095000,3466259240,2960,2970,2970,2960,17472
|
|
20241113,094900,3414510770,2970,2965,2970,2965,9655
|
|
20241113,094800,3385870045,2965,2965,2970,2965,5856
|
|
20241113,094700,3368499880,2970,2970,2970,2965,6338
|
|
20241113,094600,3349697185,2970,2965,2985,2965,981
|
|
20241113,094500,3346784980,2965,2970,2970,2965,484
|
|
20241113,094400,3345347770,2970,2970,2970,2965,9680
|
|
20241113,094300,3316639690,2970,2980,2980,2970,15536
|
|
20241113,094200,3270470570,2980,2975,2980,2975,1177
|
|
20241113,094100,3266963980,2980,2985,2985,2980,6308
|
|
20241113,094000,3248166090,2985,2985,2990,2980,1196
|
|
20241113,093900,3244596020,2985,2990,2995,2985,22796
|
|
20241113,093800,3176429085,2990,2990,3000,2990,2099
|
|
20241113,093700,3170152675,3000,3000,3000,2995,8121
|
|
20241113,093600,3145814360,3000,3000,3000,2995,6258
|
|
20241113,093500,3127052675,3000,2990,3000,2990,12036
|
|
20241113,093400,3090996510,2990,2985,2990,2980,12756
|
|
20241113,093300,3052904285,2985,2990,2990,2980,12548
|
|
20241113,093200,3015489935,2990,2985,2995,2985,3543
|
|
20241113,093100,3004900645,2985,2985,2990,2975,23988
|
|
20241113,093000,2933286720,2980,2970,2980,2965,6014
|
|
20241113,092900,2915411975,2975,2965,2975,2955,13430
|
|
20241113,092800,2875637315,2970,2965,2970,2960,15009
|
|
20241113,092700,2831162620,2965,2990,2990,2965,17885
|
|
20241113,092600,2777971840,2990,2995,3000,2985,21194
|
|
20241113,092500,2714479920,2995,2995,3000,2980,12633
|
|
20241113,092400,2676758580,2990,3005,3005,2990,14646
|
|
20241113,092300,2632835580,3010,3020,3020,3005,25813
|
|
20241113,092200,2555077680,3020,2995,3030,2995,33725
|
|
20241113,092100,2453471765,2995,2995,3000,2990,17785
|
|
20241113,092000,2400167310,2995,2980,2995,2975,31025
|
|
20241113,091900,2307775685,2990,3000,3000,2975,30375
|
|
20241113,091800,2217160155,3000,3000,3005,2990,25129
|
|
20241113,091700,2141869100,3000,3010,3010,2985,50399
|
|
20241113,091600,1990784725,3005,3020,3020,3000,44165
|
|
20241113,091500,1858110280,3020,3010,3045,3000,114149
|
|
20241113,091400,1513331285,3010,2995,3010,2975,141334
|
|
20241113,091300,1090064525,3000,2980,3015,2975,76200
|
|
20241113,091200,861501970,2975,2955,2975,2955,17572
|
|
20241113,091100,809431845,2955,2950,2965,2950,46532
|
|
20241113,091000,671809640,2955,2950,2955,2940,16414
|
|
20241113,090900,623404275,2950,2935,2950,2930,13115
|
|
20241113,090800,584862605,2935,2950,2950,2930,10456
|
|
20241113,090700,554122125,2935,2940,2955,2935,19998
|
|
20241113,090600,495271405,2940,2925,2940,2925,7564
|
|
20241113,090500,473062115,2925,2940,2940,2925,9934
|
|
20241113,090400,443998290,2925,2935,2940,2920,14833
|
|
20241113,090300,400541460,2935,2940,2940,2925,12162
|
|
20241113,090200,364888385,2935,2940,2945,2930,12492
|
|
20241113,090100,328197410,2935,2930,2935,2915,25822
|
|
20241113,090000,252548860,2930,2930,2950,2930,85566
|